华宝新能

301327
🏛️ 中国 →
76.89
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 145.31 147.60 144.08 144.81 0.8M
2022-12-29 146.19 148.20 144.39 144.62 0.9M
2022-12-28 151.77 151.77 145.58 146.19 1.1M
2022-12-27 150.69 153.45 149.23 153.06 0.7M
2022-12-26 143.92 151.19 143.22 150.69 0.8M
2022-12-23 144.61 147.14 141.94 142.78 0.6M
2022-12-22 152.15 153.05 144.62 144.65 1.5M
2022-12-21 151.45 153.30 149.23 152.32 0.8M
2022-12-20 154.35 156.82 151.25 151.58 0.8M
2022-12-19 154.62 157.78 153.09 153.85 0.7M
2022-12-16 158.52 159.68 155.29 155.83 0.6M
2022-12-15 159.98 161.15 157.85 160.81 1.0M
2022-12-14 161.77 163.67 158.45 160.07 1.0M
2022-12-13 166.77 167.60 161.93 162.70 0.8M
2022-12-12 173.54 173.75 165.98 166.77 1.0M
2022-12-09 173.54 176.92 169.23 174.12 0.6M
2022-12-08 175.39 178.92 172.31 175.15 0.5M
2022-12-07 176.15 181.34 173.22 174.72 1.1M
2022-12-06 169.24 177.31 169.24 175.83 0.9M
2022-12-05 170.01 173.82 164.06 171.15 1.2M
2022-12-02 165.77 174.05 165.39 171.14 1.3M
2022-12-01 165.15 170.12 165.15 166.48 1.0M
2022-11-30 163.82 166.06 161.62 165.02 1.1M
2022-11-29 174.61 175.15 163.00 164.05 2.3M
2022-11-28 167.83 178.63 167.69 174.60 0.9M
2022-11-25 178.99 181.31 173.08 174.22 1.1M
2022-11-24 173.08 185.31 172.69 180.80 2.4M
2022-11-23 159.99 173.10 155.00 172.40 3.2M
2022-11-22 163.09 166.15 159.63 160.87 1.0M
2022-11-21 163.08 165.39 160.00 164.02 1.3M
2022-11-18 164.23 172.14 163.38 164.65 1.6M
2022-11-17 167.85 168.19 161.92 165.16 1.2M
2022-11-16 170.77 171.52 164.05 167.55 1.4M
2022-11-15 165.39 171.37 165.12 171.29 1.4M
2022-11-14 170.00 173.06 161.52 166.13 2.6M
2022-11-11 176.95 181.15 171.54 171.69 1.4M
2022-11-10 178.45 180.00 172.52 173.40 1.2M
2022-11-09 183.12 187.07 178.26 178.54 1.4M
2022-11-08 193.55 193.55 181.29 184.65 1.4M
2022-11-07 184.62 194.71 184.23 191.15 1.4M
2022-11-04 185.78 191.92 184.79 187.19 1.6M
2022-11-03 176.92 188.69 173.75 187.31 2.4M
2022-11-02 188.90 189.85 175.39 181.30 3.3M
2022-11-01 188.03 192.29 184.46 189.30 1.1M
2022-10-31 184.18 194.89 176.98 188.85 1.9M
2022-10-28 180.79 189.69 175.40 184.66 2.6M
2022-10-27 208.46 212.31 187.18 188.67 2.2M
2022-10-26 210.77 218.08 206.52 210.00 1.6M
2022-10-25 201.92 220.08 198.31 213.78 2.7M
2022-10-24 200.00 208.42 194.91 204.39 1.8M
2022-10-21 200.25 204.49 195.69 202.54 1.3M
2022-10-20 205.77 209.23 197.69 202.00 2.3M
2022-10-19 210.01 214.52 204.91 206.54 1.7M
2022-10-18 207.69 220.39 204.62 212.82 2.6M
2022-10-17 214.79 215.06 199.12 209.23 3.0M
2022-10-14 215.42 219.22 206.47 211.93 2.8M
2022-10-13 186.15 215.31 186.15 214.62 5.4M
2022-10-12 180.62 186.75 172.24 185.27 3.6M
2022-10-11 182.01 187.85 178.92 182.03 2.7M
2022-10-10 176.15 184.92 173.08 181.77 3.2M
2022-09-30 169.46 182.35 169.46 180.77 4.4M
2022-09-29 181.54 185.39 163.20 169.45 5.1M
2022-09-28 182.31 185.52 177.85 179.23 3.5M
2022-09-27 176.15 190.83 176.15 182.54 5.0M
2022-09-26 180.73 186.19 177.52 178.63 4.7M
2022-09-23 169.19 180.91 168.03 177.44 4.8M
2022-09-22 153.83 175.00 152.23 170.77 6.6M
2022-09-21 173.08 174.89 156.92 159.23 5.6M
2022-09-20 160.85 182.70 160.85 178.14 8.1M
2022-09-19 180.85 190.77 160.76 161.92 11.0M